We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.57 | -15.9517426273 | 22.38 | 22.45 | 17.07 | 610837 | 18.78481467 | CS |
| 4 | 0.3 | 1.62074554295 | 18.51 | 22.5 | 17.07 | 446125 | 19.48300318 | CS |
| 12 | -5.93 | -23.9692805174 | 24.74 | 26.11 | 17.07 | 414094 | 21.60820945 | CS |
| 26 | -4.68 | -19.9233716475 | 23.49 | 26.45 | 17.07 | 418032 | 21.65984797 | CS |
| 52 | 3.04 | 19.2771084337 | 15.77 | 29.155 | 14.545 | 486481 | 22.12218744 | CS |
| 156 | -49.72 | -72.5521669342 | 68.53 | 68.72 | 12.05 | 492122 | 25.88903887 | CS |
| 260 | -10.15 | -35.0483425414 | 28.96 | 81.5916 | 12.05 | 468701 | 32.63819394 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 18.52 | -0.03 | -0.16 | 18.3247 | 18.5699 | 17.78 | 648062 |
| 1732059600 | 18.55 | -0.26 | -1.38 | 18.485 | 19.57 | 18.485 | 468882 |
| 1731973200 | 18.81 | 0.77 | 4.27 | 17.9165 | 19 | 17.83 | 415301 |
| 1731714000 | 18.04 | -2.96 | -14.10 | 20.19 | 20.215 | 17.07 | 1047337 |
| 1731627600 | 21 | -1.36 | -6.08 | 22.38 | 22.45 | 20.99 | 474601 |
| 1731541200 | 22.36 | 0.99 | 4.63 | 21.555 | 22.5 | 21.36 | 357122 |
| 1731454800 | 21.37 | -0.3 | -1.38 | 21.29 | 21.4982 | 21.1538 | 261502 |
| 1731368400 | 21.67 | 0.42 | 1.98 | 21.5 | 22.02 | 21.18 | 403929 |
| 1731109200 | 21.25 | 0.3 | 1.43 | 21.155 | 21.7599 | 21.12 | 280032 |
| 1731022800 | 20.95 | -0.24 | -1.13 | 21.085 | 21.71 | 20.73 | 495336 |
| 1730936400 | 21.19 | 2.59 | 13.92 | 20.24 | 21.47 | 20.15 | 1088087 |
| 1730850000 | 18.6 | 0.14 | 0.76 | 18.38 | 18.7 | 18.225 | 303768 |
| 1730763600 | 18.46 | -0.01 | -0.05 | 18.39 | 18.62 | 18.16 | 280054 |
| 1730500800 | 18.47 | 0.18 | 0.98 | 18.39 | 18.505 | 18.22 | 239703 |
| 1730414400 | 18.29 | -0.2 | -1.08 | 18.28 | 18.5099 | 18.05 | 317688 |
| 1730328000 | 18.49 | 0.13 | 0.71 | 18.03 | 18.69 | 18.03 | 343607 |
| 1730241600 | 18.36 | 0.03 | 0.16 | 18.06 | 18.79 | 17.74 | 364892 |
| 1730155200 | 18.33 | 0.08 | 0.44 | 18.85 | 18.9 | 18.25 | 266569 |
| 1729896000 | 18.25 | 0.1 | 0.55 | 18.44 | 18.5 | 18.22 | 385883 |
| 1729809600 | 18.15 | -0.25 | -1.36 | 18.51 | 18.63 | 17.82 | 480154 |
| 1729723200 | 18.4 | -1.18 | -6.03 | 19.44 | 19.62 | 18.31 | 538670 |
| 1729636800 | 19.58 | -0.03 | -0.15 | 19.61 | 19.61 | 19.02 | 315523 |
| 1729550400 | 19.61 | -0.19 | -0.96 | 19.65 | 19.99 | 19.41 | 453431 |
| 1729291200 | 19.8 | -0.6 | -2.94 | 20.49 | 20.5 | 19.68 | 533879 |
| 1729204800 | 20.4 | -0.45 | -2.16 | 20.86 | 20.86 | 19.91 | 434344 |
| 1729118400 | 20.85 | -0.18 | -0.86 | 21.33 | 21.36 | 20.83 | 322744 |
| 1729032000 | 21.03 | 0 | 0.00 | 20.91 | 21.34 | 20.71 | 251715 |
| 1728945600 | 21.03 | 0.04 | 0.19 | 20.88 | 21.21 | 20.74 | 246608 |
| 1728686400 | 20.99 | 0.5 | 2.44 | 20.49 | 21.175 | 20.49 | 213666 |
| 1728600000 | 20.49 | -0.44 | -2.10 | 20.43 | 20.94 | 20.37 | 283448 |
| 1728513600 | 20.93 | -0.43 | -2.01 | 21.15 | 21.34 | 20.87 | 177556 |
| 1728427200 | 21.36 | -0.02 | -0.09 | 21.51 | 22.22 | 21.13 | 321570 |
| 1728340800 | 21.38 | -0.81 | -3.65 | 22.07 | 22.24 | 21.31 | 273768 |
| 1728081600 | 22.19 | 0.12 | 0.54 | 22.58 | 22.79 | 22.07 | 198051 |
| 1727995200 | 22.07 | -0.3 | -1.34 | 22.38 | 22.38 | 21.83 | 223042 |
| 1727908800 | 22.37 | 0.01 | 0.04 | 22.25 | 22.42 | 21.98 | 239300 |
| 1727822400 | 22.36 | -0.43 | -1.89 | 22.54 | 22.635 | 21.78 | 307776 |
| 1727735520 | 22.79 | 0.07 | 0.31 | 22.52 | 23.42 | 22.4 | 367341 |
| 1727476800 | 22.72 | 0.52 | 2.34 | 22.62 | 23.13 | 22.43 | 317708 |
| 1727390400 | 22.2 | -0.25 | -1.11 | 22.95 | 22.95 | 21.73 | 515131 |
| 1727304000 | 22.45 | -0.51 | -2.22 | 23.2 | 23.3 | 22.38 | 273375 |
| 1727217600 | 22.96 | -0.54 | -2.30 | 23.66 | 23.66 | 22.94 | 262642 |
| 1727131200 | 23.5 | -0.09 | -0.38 | 23.78 | 23.78 | 22.99 | 246530 |
| 1726872000 | 23.59 | -0.17 | -0.72 | 23.28 | 24.03 | 22.69 | 1128745 |
| 1726785600 | 23.76 | -0.29 | -1.21 | 24.26 | 24.5923 | 23.71 | 267612 |
| 1726699200 | 24.05 | -0.36 | -1.47 | 24.42 | 24.64 | 23.65 | 375305 |
| 1726612800 | 24.41 | -0.05 | -0.20 | 24.57 | 25.33 | 24.32 | 280450 |
| 1726526400 | 24.46 | -0.23 | -0.93 | 24.38 | 24.82 | 23.81 | 393551 |
| 1726267200 | 24.69 | 0.93 | 3.91 | 23.9 | 25.36 | 23.9 | 364676 |
| 1726180800 | 23.76 | 0.44 | 1.89 | 23.54 | 23.93 | 22.93 | 399675 |
| 1726094400 | 23.32 | -0.31 | -1.31 | 23.36 | 23.46 | 22.9701 | 476784 |
| 1726008000 | 23.63 | -0.28 | -1.17 | 23.7421 | 23.78 | 22.94 | 366145 |
| 1725921600 | 23.91 | 0.36 | 1.53 | 23.65 | 24.4935 | 23.59 | 302239 |
| 1725662400 | 23.55 | -2.14 | -8.33 | 26.11 | 26.11 | 23.55 | 475108 |
| 1725576000 | 25.69 | 1.52 | 6.29 | 24.95 | 25.985 | 22.5514 | 1356717 |
| 1725489600 | 24.17 | 0.37 | 1.55 | 23.55 | 24.985 | 23.3 | 786974 |
| 1725403200 | 23.8 | -1.91 | -7.43 | 25.365 | 25.46 | 23.5 | 544390 |
| 1725057600 | 25.71 | 0.28 | 1.10 | 25.48 | 25.84 | 25.19 | 289200 |
| 1724971200 | 25.43 | 0.61 | 2.46 | 24.74 | 25.55 | 24.64 | 383664 |
| 1724884800 | 24.82 | -0.5 | -1.97 | 25.13 | 25.47 | 24.63 | 249262 |
| 1724798400 | 25.32 | -0.69 | -2.65 | 25.78 | 26.26 | 25.14 | 405499 |
| 1724712000 | 26.01 | 0.6 | 2.36 | 26 | 26.45 | 25.29 | 413093 |
| 1724452800 | 25.41 | 0.86 | 3.50 | 24.97 | 26.37 | 24.76 | 481341 |
| 1724366400 | 24.55 | -0.3 | -1.21 | 24.83 | 24.89 | 24.4 | 169134 |
| 1724280000 | 24.85 | 0.47 | 1.93 | 24.57 | 25.08 | 24.13 | 201482 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
